Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2.900 | 2.900 | 2.720 | 2.850 | 1,390 | -0.05(-1.72%) |
May 30, 2017 | 2.910 | 2.940 | 2.900 | 2.900 | 2,464 | -0.04(-1.36%) |
May 26, 2017 | 2.940 | 2.940 | 2.940 | 2.940 | 1,978 | +0.04(+1.38%) |
May 25, 2017 | 2.950 | 2.950 | 2.900 | 2.900 | 5,200 | -0.05(-1.69%) |
May 24, 2017 | 2.950 | 2.960 | 2.920 | 2.950 | 12,911 | +0.00(+0.00%) |
May 23, 2017 | 2.800 | 2.950 | 2.735 | 2.950 | 4,563 | +0.15(+5.36%) |
May 19, 2017 | 2.800 | 2.800 | 2.800 | 0 | -0.12(-4.11%) | |
May 16, 2017 | 2.920 | 2.920 | 2.920 | 0 | -0.04(-1.35%) | |
May 12, 2017 | 2.960 | 2.960 | 2.960 | 10 | +0.00(+0.00%) | |
May 11, 2017 | 2.940 | 3.000 | 2.940 | 2.960 | 1,703 | +0.02(+0.68%) |
May 10, 2017 | 2.950 | 2.950 | 2.940 | 2.940 | 1,750 | -0.04(-1.34%) |
May 09, 2017 | 2.920 | 2.980 | 2.920 | 2.980 | 6,795 | +0.06(+2.05%) |
May 08, 2017 | 2.880 | 2.950 | 2.880 | 2.920 | 9,000 | +0.02(+0.69%) |
May 05, 2017 | 2.800 | 2.950 | 2.800 | 2.900 | 9,549 | +0.10(+3.57%) |
May 04, 2017 | 2.700 | 2.800 | 2.640 | 2.800 | 24,210 | +0.12(+4.48%) |
May 03, 2017 | 2.550 | 2.680 | 2.550 | 2.680 | 2,220 | +0.03(+1.13%) |
May 02, 2017 | 2.650 | 2.700 | 2.200 | 2.650 | 18,766 | -0.05(-1.85%) |
May 01, 2017 | 2.600 | 2.700 | 2.600 | 2.700 | 4,900 | +0.10(+3.85%) |
Apr 28, 2017 | 2.560 | 2.650 | 2.560 | 2.600 | 5,670 | -0.10(-3.70%) |
Apr 27, 2017 | 2.588 | 2.700 | 2.588 | 2.700 | 4,905 | +0.20(+8.00%) |
Apr 26, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 200 | +0.00(+0.00%) |
Apr 25, 2017 | 2.600 | 2.600 | 2.500 | 2.500 | 386 | -0.02(-0.79%) |
Apr 24, 2017 | 2.500 | 2.520 | 2.500 | 2.520 | 2,895 | +0.02(+0.80%) |
Apr 21, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 3,500 | +0.00(+0.00%) |
Apr 20, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 2,200 | +0.00(+0.00%) |
Apr 19, 2017 | 2.500 | 2.600 | 2.500 | 2.500 | 1,400 | +0.00(+0.00%) |
Apr 18, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 378 | +0.00(+0.00%) |
Apr 17, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 500 | -0.10(-3.85%) |
Apr 13, 2017 | 2.600 | 2.700 | 2.600 | 2.600 | 3,850 | -0.04(-1.52%) |
Apr 12, 2017 | 2.510 | 2.640 | 2.510 | 2.640 | 10,311 | +0.12(+4.76%) |
Apr 11, 2017 | 2.600 | 2.600 | 2.520 | 2.520 | 1,700 | +0.02(+0.80%) |
Apr 10, 2017 | 2.410 | 2.500 | 2.410 | 2.500 | 5,524 | +0.20(+8.70%) |
Apr 07, 2017 | 2.300 | 2.300 | 2.300 | 2.300 | 345 | -0.10(-4.17%) |
Apr 06, 2017 | 2.500 | 2.500 | 2.200 | 2.400 | 991 | -0.18(-6.98%) |
Apr 05, 2017 | 2.600 | 2.600 | 2.120 | 2.580 | 2,723 | -0.02(-0.77%) |
Apr 04, 2017 | 2.400 | 2.600 | 2.400 | 2.600 | 2,846 | +0.20(+8.33%) |
Apr 03, 2017 | 2.400 | 2.400 | 2.400 | 2.400 | 242 | +0.09(+3.90%) |
Mar 31, 2017 | 2.360 | 2.500 | 2.310 | 2.310 | 11,700 | -0.19(-7.60%) |
Mar 30, 2017 | 2.500 | 2.535 | 2.400 | 2.500 | 5,996 | +0.00(+0.00%) |
Mar 29, 2017 | 2.440 | 2.500 | 2.440 | 2.500 | 5,605 | +0.05(+2.04%) |
Mar 28, 2017 | 2.300 | 2.450 | 2.300 | 2.450 | 4,524 | +0.18(+7.93%) |
Mar 27, 2017 | 2.550 | 2.550 | 2.270 | 2.270 | 22,469 | -0.30(-11.51%) |
Mar 24, 2017 | 2.750 | 2.750 | 2.565 | 2.565 | 2,580 | -0.14(-5.34%) |
Mar 23, 2017 | 2.750 | 2.900 | 2.710 | 2.710 | 21,971 | -0.19(-6.55%) |
Mar 22, 2017 | 2.640 | 3.000 | 2.600 | 2.900 | 43,530 | +0.40(+16.00%) |
Mar 21, 2017 | 2.450 | 2.500 | 2.300 | 2.500 | 7,210 | +0.30(+13.64%) |
Mar 20, 2017 | 2.300 | 2.320 | 2.180 | 2.200 | 7,468 | -0.10(-4.35%) |
Mar 17, 2017 | 1.900 | 2.400 | 1.900 | 2.300 | 29,261 | +0.40(+21.05%) |
Mar 16, 2017 | 2.200 | 2.200 | 1.900 | 1.900 | 590 | -0.38(-16.67%) |
Mar 15, 2017 | 1.900 | 2.280 | 1.710 | 2.280 | 21,490 | +0.28(+14.00%) |
Mar 14, 2017 | 1.820 | 2.000 | 1.550 | 2.000 | 19,560 | +0.18(+9.89%) |
Mar 13, 2017 | 1.140 | 1.950 | 1.140 | 1.820 | 81,530 | +0.76(+71.70%) |
Mar 10, 2017 | 1.062 | 1.062 | 1.020 | 1.060 | 70,302 | +0.05(+4.95%) |
Mar 09, 2017 | 1.010 | 1.010 | 1.010 | 1.010 | 2,040 | +0.04(+4.12%) |
Mar 07, 2017 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.07(-6.73%) | |
Mar 06, 2017 | 0.9600 | 1.040 | 0.9600 | 1.040 | 23,143 | +0.08(+8.33%) |